日精樹脂工業(6293)の株価時系列情報
日精樹脂工業(6293)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 1,117 | 1,117 | 1,100 | 1,109 | 13,900 |
2023/12/28 | 1,110 | 1,112 | 1,103 | 1,109 | 12,800 |
2023/12/27 | 1,100 | 1,105 | 1,099 | 1,105 | 23,900 |
2023/12/26 | 1,090 | 1,096 | 1,090 | 1,095 | 13,600 |
2023/12/25 | 1,100 | 1,103 | 1,084 | 1,090 | 9,000 |
2023/12/22 | 1,097 | 1,109 | 1,095 | 1,098 | 20,200 |
2023/12/21 | 1,100 | 1,104 | 1,096 | 1,097 | 16,700 |
2023/12/20 | 1,107 | 1,121 | 1,107 | 1,110 | 29,600 |
2023/12/19 | 1,105 | 1,107 | 1,095 | 1,107 | 22,900 |
2023/12/18 | 1,110 | 1,110 | 1,081 | 1,098 | 35,400 |
2023/12/15 | 1,077 | 1,110 | 1,077 | 1,110 | 52,600 |
2023/12/14 | 1,089 | 1,089 | 1,072 | 1,077 | 36,500 |
2023/12/13 | 1,070 | 1,083 | 1,070 | 1,078 | 20,900 |
2023/12/12 | 1,066 | 1,074 | 1,066 | 1,069 | 28,200 |
2023/12/11 | 1,072 | 1,078 | 1,070 | 1,077 | 15,300 |
2023/12/08 | 1,078 | 1,078 | 1,054 | 1,055 | 29,500 |
2023/12/07 | 1,083 | 1,086 | 1,078 | 1,078 | 19,300 |
2023/12/06 | 1,067 | 1,089 | 1,067 | 1,083 | 25,000 |
2023/12/05 | 1,080 | 1,083 | 1,067 | 1,067 | 18,800 |
2023/12/04 | 1,087 | 1,087 | 1,080 | 1,083 | 15,200 |
2023/12/01 | 1,088 | 1,091 | 1,086 | 1,087 | 17,300 |
2023/11/30 | 1,061 | 1,084 | 1,061 | 1,084 | 25,600 |
2023/11/29 | 1,081 | 1,086 | 1,077 | 1,080 | 20,200 |
2023/11/28 | 1,098 | 1,098 | 1,083 | 1,089 | 20,900 |
2023/11/27 | 1,075 | 1,095 | 1,075 | 1,092 | 26,000 |
2023/11/24 | 1,074 | 1,084 | 1,074 | 1,074 | 20,200 |
2023/11/22 | 1,064 | 1,078 | 1,064 | 1,073 | 19,800 |
2023/11/21 | 1,065 | 1,078 | 1,064 | 1,066 | 28,900 |
2023/11/20 | 1,059 | 1,074 | 1,059 | 1,064 | 55,800 |
2023/11/17 | 1,036 | 1,053 | 1,035 | 1,053 | 32,300 |
2023/11/16 | 1,028 | 1,037 | 1,025 | 1,036 | 24,000 |
2023/11/15 | 1,031 | 1,033 | 1,023 | 1,027 | 29,600 |
2023/11/14 | 1,031 | 1,037 | 1,021 | 1,024 | 24,000 |
2023/11/13 | 1,026 | 1,038 | 1,026 | 1,031 | 27,800 |
2023/11/10 | 1,021 | 1,023 | 1,014 | 1,021 | 18,500 |
2023/11/09 | 1,010 | 1,021 | 1,008 | 1,021 | 32,800 |
2023/11/08 | 1,040 | 1,040 | 995 | 995 | 110,600 |
2023/11/07 | 1,048 | 1,051 | 1,030 | 1,032 | 29,700 |
2023/11/06 | 1,049 | 1,058 | 1,048 | 1,052 | 32,100 |
2023/11/02 | 1,040 | 1,044 | 1,032 | 1,044 | 25,200 |
2023/11/01 | 1,035 | 1,037 | 1,025 | 1,034 | 30,900 |
2023/10/31 | 1,016 | 1,026 | 1,011 | 1,026 | 28,500 |
2023/10/30 | 1,036 | 1,036 | 1,015 | 1,016 | 30,400 |
2023/10/27 | 1,028 | 1,041 | 1,028 | 1,040 | 17,900 |
2023/10/26 | 1,027 | 1,042 | 1,016 | 1,018 | 31,800 |
2023/10/25 | 1,020 | 1,036 | 1,020 | 1,027 | 21,000 |
2023/10/24 | 1,022 | 1,024 | 1,004 | 1,019 | 41,000 |
2023/10/23 | 1,029 | 1,032 | 1,022 | 1,022 | 16,800 |
2023/10/20 | 1,024 | 1,032 | 1,023 | 1,029 | 14,500 |
2023/10/19 | 1,022 | 1,032 | 1,022 | 1,024 | 15,700 |
2023/10/18 | 1,032 | 1,043 | 1,028 | 1,032 | 19,900 |
2023/10/17 | 1,029 | 1,049 | 1,029 | 1,032 | 17,200 |
2023/10/16 | 1,043 | 1,045 | 1,024 | 1,028 | 32,000 |
2023/10/13 | 1,049 | 1,058 | 1,043 | 1,045 | 22,200 |
2023/10/12 | 1,041 | 1,057 | 1,038 | 1,054 | 24,900 |
2023/10/11 | 1,040 | 1,043 | 1,032 | 1,037 | 24,200 |
2023/10/10 | 1,031 | 1,047 | 1,031 | 1,045 | 20,300 |
2023/10/06 | 1,019 | 1,037 | 1,019 | 1,030 | 21,200 |
2023/10/05 | 997 | 1,023 | 997 | 1,021 | 28,000 |
2023/10/04 | 1,002 | 1,006 | 989 | 993 | 56,900 |
2023/10/03 | 1,028 | 1,028 | 1,009 | 1,011 | 35,700 |
2023/10/02 | 1,019 | 1,043 | 1,019 | 1,027 | 25,100 |
2023/09/29 | 1,035 | 1,035 | 1,018 | 1,019 | 21,600 |
2023/09/28 | 1,040 | 1,040 | 1,021 | 1,024 | 43,500 |
2023/09/27 | 1,044 | 1,053 | 1,030 | 1,048 | 34,600 |
2023/09/26 | 1,057 | 1,057 | 1,043 | 1,050 | 16,900 |
2023/09/25 | 1,050 | 1,052 | 1,044 | 1,050 | 13,400 |
2023/09/22 | 1,040 | 1,056 | 1,037 | 1,049 | 30,200 |
2023/09/21 | 1,052 | 1,061 | 1,050 | 1,050 | 17,500 |
2023/09/20 | 1,067 | 1,067 | 1,047 | 1,051 | 31,500 |
2023/09/19 | 1,051 | 1,065 | 1,049 | 1,065 | 41,400 |
2023/09/15 | 1,053 | 1,056 | 1,045 | 1,053 | 35,100 |
2023/09/14 | 1,036 | 1,046 | 1,032 | 1,040 | 31,000 |
2023/09/13 | 1,054 | 1,054 | 1,034 | 1,034 | 30,100 |
2023/09/12 | 1,056 | 1,060 | 1,046 | 1,058 | 20,900 |
2023/09/11 | 1,050 | 1,056 | 1,045 | 1,056 | 23,700 |
2023/09/08 | 1,050 | 1,058 | 1,044 | 1,044 | 38,100 |
2023/09/07 | 1,078 | 1,081 | 1,061 | 1,062 | 35,800 |
2023/09/06 | 1,080 | 1,089 | 1,080 | 1,083 | 22,800 |
2023/09/05 | 1,080 | 1,083 | 1,072 | 1,083 | 22,200 |
2023/09/04 | 1,062 | 1,080 | 1,062 | 1,080 | 32,700 |
2023/09/01 | 1,063 | 1,067 | 1,061 | 1,066 | 23,300 |
2023/08/31 | 1,059 | 1,065 | 1,058 | 1,063 | 15,300 |
2023/08/30 | 1,060 | 1,062 | 1,055 | 1,059 | 22,900 |
2023/08/29 | 1,061 | 1,067 | 1,058 | 1,066 | 19,400 |
2023/08/28 | 1,042 | 1,058 | 1,042 | 1,057 | 31,400 |
2023/08/25 | 1,027 | 1,041 | 1,025 | 1,035 | 22,000 |
2023/08/24 | 1,016 | 1,042 | 1,015 | 1,041 | 39,700 |
2023/08/23 | 1,025 | 1,025 | 1,015 | 1,016 | 21,800 |
2023/08/22 | 1,024 | 1,025 | 1,018 | 1,021 | 16,900 |
2023/08/21 | 1,011 | 1,021 | 1,011 | 1,016 | 13,400 |
2023/08/18 | 1,010 | 1,015 | 1,008 | 1,011 | 21,900 |
2023/08/17 | 1,013 | 1,014 | 998 | 1,010 | 31,100 |
2023/08/16 | 1,019 | 1,024 | 1,013 | 1,013 | 12,700 |
2023/08/15 | 1,020 | 1,026 | 1,020 | 1,024 | 19,400 |
2023/08/14 | 1,010 | 1,025 | 1,010 | 1,020 | 34,500 |
2023/08/10 | 997 | 1,010 | 995 | 1,009 | 24,500 |
2023/08/09 | 1,004 | 1,004 | 993 | 997 | 24,900 |
2023/08/08 | 1,001 | 1,010 | 1,001 | 1,004 | 23,800 |
2023/08/07 | 988 | 997 | 987 | 995 | 14,700 |
2023/08/04 | 986 | 996 | 986 | 988 | 17,500 |
2023/08/03 | 995 | 995 | 983 | 986 | 40,900 |
2023/08/02 | 1,012 | 1,012 | 1,001 | 1,002 | 42,900 |
2023/08/01 | 1,010 | 1,014 | 1,007 | 1,014 | 16,100 |
2023/07/31 | 1,016 | 1,016 | 1,005 | 1,009 | 30,500 |
2023/07/28 | 1,000 | 1,008 | 993 | 1,007 | 36,300 |
2023/07/27 | 996 | 1,003 | 995 | 1,000 | 15,800 |
2023/07/26 | 1,004 | 1,004 | 996 | 996 | 16,600 |
2023/07/25 | 1,003 | 1,010 | 998 | 1,004 | 26,900 |
2023/07/24 | 998 | 1,005 | 994 | 1,002 | 24,100 |
2023/07/21 | 995 | 999 | 990 | 990 | 26,400 |
2023/07/20 | 993 | 999 | 989 | 993 | 35,100 |
2023/07/19 | 987 | 992 | 986 | 992 | 47,500 |
2023/07/18 | 971 | 981 | 971 | 979 | 26,500 |
2023/07/14 | 971 | 977 | 964 | 971 | 29,100 |
2023/07/13 | 970 | 974 | 965 | 967 | 23,700 |
2023/07/12 | 988 | 988 | 970 | 970 | 27,000 |
2023/07/11 | 986 | 992 | 980 | 981 | 25,100 |
2023/07/10 | 980 | 990 | 980 | 982 | 30,800 |
2023/07/07 | 983 | 985 | 975 | 976 | 27,900 |
2023/07/06 | 988 | 991 | 981 | 985 | 18,800 |
2023/07/05 | 983 | 994 | 980 | 988 | 21,400 |
2023/07/04 | 998 | 998 | 988 | 988 | 25,900 |
2023/07/03 | 999 | 1,005 | 997 | 1,000 | 29,800 |
2023/06/30 | 996 | 997 | 988 | 991 | 21,100 |
2023/06/29 | 1,000 | 1,002 | 994 | 995 | 26,900 |
2023/06/28 | 988 | 997 | 987 | 997 | 32,700 |
2023/06/27 | 990 | 991 | 981 | 984 | 22,100 |
2023/06/26 | 996 | 1,001 | 984 | 990 | 16,000 |
2023/06/23 | 1,002 | 1,006 | 992 | 997 | 28,300 |
2023/06/22 | 1,000 | 1,002 | 994 | 997 | 34,100 |
2023/06/21 | 991 | 1,005 | 990 | 1,001 | 35,100 |
2023/06/20 | 990 | 991 | 985 | 991 | 21,500 |
2023/06/19 | 989 | 992 | 983 | 990 | 33,500 |
2023/06/16 | 991 | 992 | 983 | 987 | 36,100 |
2023/06/15 | 985 | 992 | 981 | 988 | 29,600 |
2023/06/14 | 994 | 995 | 980 | 985 | 42,300 |
2023/06/13 | 984 | 992 | 982 | 987 | 31,200 |
2023/06/12 | 977 | 982 | 973 | 980 | 23,900 |
2023/06/09 | 970 | 974 | 965 | 967 | 49,400 |
2023/06/08 | 960 | 977 | 960 | 963 | 25,000 |
2023/06/07 | 962 | 970 | 956 | 959 | 34,900 |
2023/06/06 | 955 | 960 | 950 | 960 | 15,100 |
2023/06/05 | 958 | 959 | 952 | 955 | 26,600 |
2023/06/02 | 929 | 947 | 928 | 943 | 26,500 |
2023/06/01 | 921 | 928 | 919 | 920 | 30,900 |
2023/05/31 | 939 | 941 | 921 | 921 | 60,400 |
2023/05/30 | 954 | 956 | 939 | 946 | 34,400 |
2023/05/29 | 964 | 964 | 953 | 953 | 29,200 |
2023/05/26 | 963 | 970 | 953 | 953 | 39,800 |
2023/05/25 | 965 | 970 | 961 | 962 | 29,100 |
2023/05/24 | 962 | 973 | 962 | 967 | 26,100 |
2023/05/23 | 973 | 979 | 964 | 967 | 42,800 |
2023/05/22 | 965 | 973 | 959 | 972 | 26,600 |
2023/05/19 | 977 | 977 | 958 | 966 | 48,800 |
2023/05/18 | 981 | 981 | 973 | 977 | 30,400 |
2023/05/17 | 973 | 986 | 972 | 981 | 27,300 |
2023/05/16 | 980 | 983 | 973 | 978 | 24,200 |
2023/05/15 | 970 | 980 | 965 | 978 | 83,900 |
2023/05/12 | 1,018 | 1,021 | 1,008 | 1,020 | 20,200 |
2023/05/11 | 1,022 | 1,022 | 1,014 | 1,018 | 7,400 |
2023/05/10 | 1,036 | 1,036 | 1,021 | 1,021 | 20,700 |
2023/05/09 | 1,026 | 1,037 | 1,026 | 1,036 | 23,400 |
2023/05/08 | 1,017 | 1,025 | 1,011 | 1,025 | 21,500 |
2023/05/02 | 1,014 | 1,018 | 1,007 | 1,017 | 17,300 |
2023/05/01 | 1,016 | 1,020 | 1,013 | 1,020 | 21,200 |
2023/04/28 | 1,014 | 1,015 | 1,008 | 1,015 | 28,100 |
2023/04/27 | 992 | 1,002 | 990 | 1,002 | 27,300 |
2023/04/26 | 1,010 | 1,010 | 994 | 994 | 18,300 |
2023/04/25 | 1,007 | 1,017 | 1,006 | 1,010 | 27,400 |
2023/04/24 | 1,008 | 1,008 | 995 | 995 | 13,600 |
2023/04/21 | 996 | 1,004 | 995 | 1,001 | 19,300 |
2023/04/20 | 990 | 997 | 986 | 995 | 9,200 |
2023/04/19 | 987 | 991 | 983 | 991 | 13,800 |
2023/04/18 | 990 | 994 | 986 | 994 | 14,000 |
2023/04/17 | 984 | 990 | 981 | 990 | 18,400 |
2023/04/14 | 982 | 986 | 979 | 983 | 13,200 |
2023/04/13 | 978 | 980 | 973 | 980 | 11,500 |
2023/04/12 | 975 | 981 | 971 | 979 | 18,600 |
2023/04/11 | 966 | 969 | 959 | 969 | 17,000 |
2023/04/10 | 956 | 962 | 954 | 958 | 10,400 |
2023/04/07 | 956 | 962 | 955 | 955 | 21,500 |
2023/04/06 | 969 | 969 | 953 | 953 | 32,700 |
2023/04/05 | 995 | 995 | 975 | 977 | 31,200 |
2023/04/04 | 1,004 | 1,006 | 998 | 1,006 | 32,200 |
2023/04/03 | 998 | 1,010 | 995 | 1,005 | 25,800 |
2023/03/31 | 982 | 1,000 | 982 | 991 | 43,400 |
2023/03/30 | 1,002 | 1,007 | 979 | 984 | 75,000 |
2023/03/29 | 1,016 | 1,030 | 1,011 | 1,029 | 110,800 |
2023/03/28 | 1,020 | 1,020 | 1,007 | 1,012 | 43,700 |
2023/03/27 | 1,007 | 1,016 | 1,006 | 1,011 | 73,300 |
2023/03/24 | 1,007 | 1,007 | 995 | 998 | 86,300 |
2023/03/23 | 998 | 1,007 | 995 | 1,007 | 14,500 |
2023/03/22 | 1,006 | 1,009 | 1,000 | 1,006 | 28,200 |
2023/03/20 | 993 | 1,001 | 984 | 987 | 35,700 |
2023/03/17 | 990 | 1,001 | 990 | 997 | 69,300 |
2023/03/16 | 987 | 990 | 977 | 983 | 40,400 |
2023/03/15 | 993 | 1,005 | 992 | 1,002 | 28,200 |
2023/03/14 | 994 | 994 | 970 | 978 | 42,800 |
2023/03/13 | 1,016 | 1,016 | 998 | 1,005 | 51,100 |
2023/03/10 | 1,041 | 1,047 | 1,027 | 1,027 | 83,600 |
2023/03/09 | 1,042 | 1,050 | 1,042 | 1,050 | 31,700 |
2023/03/08 | 1,040 | 1,044 | 1,036 | 1,040 | 28,700 |
2023/03/07 | 1,044 | 1,044 | 1,037 | 1,040 | 30,000 |
2023/03/06 | 1,037 | 1,044 | 1,032 | 1,040 | 40,300 |
2023/03/03 | 1,011 | 1,027 | 1,009 | 1,026 | 83,400 |
2023/03/02 | 1,008 | 1,011 | 1,006 | 1,011 | 30,300 |
2023/03/01 | 999 | 1,007 | 999 | 1,005 | 17,100 |
2023/02/28 | 1,000 | 1,008 | 999 | 1,001 | 29,900 |
2023/02/27 | 983 | 999 | 983 | 999 | 37,900 |
2023/02/24 | 971 | 982 | 971 | 982 | 18,900 |
2023/02/22 | 969 | 973 | 966 | 969 | 18,100 |
2023/02/21 | 972 | 977 | 970 | 976 | 17,200 |
2023/02/20 | 970 | 975 | 968 | 972 | 11,500 |
2023/02/17 | 969 | 973 | 968 | 968 | 19,900 |
2023/02/16 | 969 | 976 | 969 | 974 | 10,000 |
2023/02/15 | 978 | 978 | 968 | 968 | 15,900 |
2023/02/14 | 971 | 978 | 969 | 978 | 8,500 |
2023/02/13 | 970 | 977 | 968 | 968 | 23,900 |
2023/02/10 | 977 | 983 | 976 | 982 | 15,000 |
2023/02/09 | 980 | 981 | 974 | 978 | 7,400 |
2023/02/08 | 982 | 984 | 977 | 980 | 7,600 |
2023/02/07 | 972 | 979 | 972 | 979 | 8,300 |
2023/02/06 | 958 | 978 | 958 | 978 | 10,400 |
2023/02/03 | 967 | 973 | 953 | 956 | 21,500 |
2023/02/02 | 984 | 984 | 968 | 971 | 13,900 |
2023/02/01 | 986 | 990 | 976 | 977 | 10,600 |
2023/01/31 | 985 | 986 | 981 | 983 | 5,800 |
2023/01/30 | 982 | 986 | 979 | 983 | 13,600 |
2023/01/27 | 977 | 984 | 976 | 979 | 14,000 |
2023/01/26 | 982 | 983 | 974 | 974 | 19,300 |
2023/01/25 | 980 | 982 | 976 | 982 | 13,400 |
2023/01/24 | 970 | 984 | 968 | 979 | 18,200 |
2023/01/23 | 960 | 966 | 958 | 966 | 14,600 |
2023/01/20 | 950 | 958 | 947 | 956 | 12,500 |
2023/01/19 | 959 | 959 | 950 | 950 | 7,900 |
2023/01/18 | 955 | 959 | 946 | 958 | 15,500 |
2023/01/17 | 943 | 954 | 941 | 953 | 12,900 |
2023/01/16 | 935 | 940 | 935 | 939 | 15,800 |
2023/01/13 | 932 | 940 | 932 | 935 | 13,600 |
2023/01/12 | 936 | 937 | 932 | 932 | 10,900 |
2023/01/11 | 932 | 936 | 928 | 932 | 18,000 |
2023/01/10 | 931 | 933 | 925 | 925 | 11,600 |
2023/01/06 | 916 | 924 | 916 | 922 | 10,700 |
2023/01/05 | 917 | 922 | 912 | 915 | 15,000 |
2023/01/04 | 926 | 926 | 916 | 916 | 25,200 |